润普食品 (920422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.600	11.690	0.190	1.65%	11.510	11.730	10585	1230	1.60%
2026-04-30	11.360	11.500	0.130	1.14%	11.350	11.760	23632	2733	3.57%
2026-04-29	11.190	11.370	0.570	5.28%	11.190	11.880	28228	3253	4.26%
2026-04-28	11.220	10.800	-0.360	-3.23%	10.700	11.320	11756	1301	1.78%
2026-04-27	11.320	11.160	-0.160	-1.41%	10.960	11.320	8650	959	1.31%
2026-04-24	11.500	11.320	-0.270	-2.33%	11.230	11.550	8733	992	1.32%
2026-04-23	11.790	11.590	-0.120	-1.02%	11.500	11.790	8969	1041	1.35%
2026-04-22	11.560	11.710	0.200	1.74%	11.500	11.920	13932	1634	2.10%
2026-04-21	11.830	11.510	-0.370	-3.11%	11.500	11.940	12608	1471	1.90%
2026-04-20	11.900	11.880	-0.090	-0.75%	11.840	12.150	24539	2946	3.71%
2026-04-17	11.830	11.970	0.070	0.59%	11.550	12.150	41410	4900	6.25%
2026-04-16	11.930	11.900	-0.090	-0.75%	11.800	12.210	35417	4254	5.35%
2026-04-15	11.900	11.990	0.070	0.59%	11.740	12.140	33362	3973	5.04%
2026-04-14	11.980	11.920	0.070	0.59%	11.570	11.980	30871	3629	4.66%
2026-04-13	11.700	11.850	0.020	0.17%	11.520	11.950	27945	3288	4.22%
2026-04-10	11.690	11.830	0.240	2.07%	11.410	11.920	37156	4332	5.61%
2026-04-09	11.450	11.590	0.060	0.52%	11.060	11.650	27299	3103	4.12%
2026-04-08	11.200	11.530	0.610	5.59%	10.920	11.530	12690	1427	1.92%
2026-04-07	10.790	10.920	0.080	0.74%	10.790	10.990	5906	642	0.89%
2026-04-03	11.220	10.840	-0.350	-3.13%	10.710	11.220	9436	1030	1.42%
2026-04-02	10.900	11.190	0.290	2.66%	10.850	11.370	14652	1641	2.21%
2026-04-01	10.860	10.900	0.160	1.49%	10.780	11.020	9225	1004	1.39%
2026-03-31	10.700	10.740	0.080	0.75%	10.620	11.050	12889	1399	1.95%
2026-03-30	10.510	10.660	-0.150	-1.39%	10.510	10.930	6439	685	0.97%
2026-03-27	10.640	10.810	0.070	0.65%	10.510	10.950	9054	976	1.37%
2026-03-26	11.060	10.740	-0.270	-2.45%	10.640	11.220	8691	951	1.31%
2026-03-25	10.820	11.010	0.210	1.94%	10.660	11.080	10610	1160	1.60%
2026-03-24	10.630	10.800	0.400	3.85%	10.390	10.830	10255	1085	1.55%
2026-03-23	11.010	10.400	-0.760	-6.81%	10.330	11.040	14046	1500	2.12%
2026-03-20	11.160	11.160	-0.060	-0.53%	11.100	11.370	8677	973	1.31%
2026-03-19	11.800	11.220	-0.580	-4.92%	11.210	11.800	13740	1563	2.07%
2026-03-18	11.900	11.800	-0.100	-0.84%	11.580	11.990	12071	1414	1.82%
2026-03-17	12.240	11.900	-0.360	-2.94%	11.860	12.290	10376	1250	1.57%
2026-03-16	12.220	12.260	0.000	0.00%	12.200	12.460	7475	920	1.13%
2026-03-13	12.300	12.260	-0.040	-0.33%	12.190	12.600	11973	1484	1.81%
2026-03-12	12.440	12.300	-0.200	-1.60%	12.260	12.550	9216	1142	1.39%
2026-03-11	12.580	12.500	-0.080	-0.64%	12.450	12.650	8270	1037	1.25%
2026-03-10	12.580	12.580	0.000	0.00%	12.500	12.670	7882	992	1.19%
2026-03-09	12.600	12.580	-0.130	-1.02%	12.420	12.800	12020	1510	1.82%
2026-03-06	12.680	12.710	0.110	0.87%	12.440	12.740	9386	1187	1.42%
2026-03-05	12.600	12.600	0.050	0.40%	12.480	12.790	13606	1710	2.05%
2026-03-04	12.710	12.550	-0.160	-1.26%	12.490	12.950	17743	2245	2.68%
2026-03-03	12.410	12.710	0.320	2.58%	12.400	13.170	30166	3861	4.56%
2026-03-02	12.750	12.390	-0.390	-3.05%	12.310	12.750	16597	2066	2.51%
2026-02-27	12.830	12.780	-0.060	-0.47%	12.700	12.900	7550	963	1.14%
2026-02-26	12.980	12.840	-0.110	-0.85%	12.730	13.070	9609	1229	1.45%
2026-02-25	13.000	12.950	0.050	0.39%	12.900	13.040	5903	765	0.89%
2026-02-24	12.710	12.900	0.260	2.06%	12.690	13.060	11940	1535	1.80%
2026-02-13	12.890	12.640	-0.070	-0.55%	12.630	12.900	12047	1533	1.82%
2026-02-12	12.950	12.710	-0.210	-1.63%	12.700	12.950	16280	2082	2.46%
2026-02-11	13.050	12.920	-0.100	-0.77%	12.870	13.100	10148	1315	1.53%
2026-02-10	13.200	13.020	-0.220	-1.66%	12.950	13.260	14975	1959	2.26%
2026-02-09	13.190	13.240	0.120	0.91%	13.150	13.310	14967	1980	2.26%
2026-02-06	13.060	13.120	-0.010	-0.08%	13.050	13.350	16393	2164	2.48%
2026-02-05	13.210	13.130	-0.130	-0.98%	13.110	13.490	25010	3330	3.78%
2026-02-04	13.280	13.260	-0.020	-0.15%	13.170	13.380	14287	1895	2.16%
2026-02-03	13.170	13.280	0.120	0.91%	13.110	13.340	14625	1933	2.21%
2026-02-02	13.480	13.160	-0.450	-3.31%	13.000	13.590	30335	4031	4.58%
2026-01-30	13.740	13.610	-0.140	-1.02%	13.420	14.080	37047	5102	5.59%
2026-01-29	13.680	13.750	0.130	0.95%	13.430	13.910	25200	3457	3.81%
2026-01-28	13.570	13.620	-0.010	-0.07%	13.540	13.790	15086	2057	2.28%
2026-01-27	13.780	13.630	-0.150	-1.09%	13.240	13.870	14705	1988	2.22%
2026-01-26	13.980	13.780	-0.190	-1.36%	13.680	14.040	21817	3018	3.29%